3,554円
古河機械金属の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/03/08 | 1,381.0 | 1,388.0 | 1,355.0 | 1,363.0 | 1,363.0 | 128,500 |
| 2021/03/05 | 1,360.0 | 1,365.0 | 1,331.0 | 1,365.0 | 1,365.0 | 119,600 |
| 2021/03/04 | 1,342.0 | 1,363.0 | 1,328.0 | 1,350.0 | 1,350.0 | 106,000 |
| 2021/03/03 | 1,316.0 | 1,348.0 | 1,308.0 | 1,348.0 | 1,348.0 | 108,500 |
| 2021/03/02 | 1,339.0 | 1,340.0 | 1,311.0 | 1,316.0 | 1,316.0 | 93,200 |
| 2021/03/01 | 1,326.0 | 1,333.0 | 1,310.0 | 1,331.0 | 1,331.0 | 84,100 |
| 2021/02/26 | 1,326.0 | 1,343.0 | 1,307.0 | 1,307.0 | 1,307.0 | 178,300 |
| 2021/02/25 | 1,353.0 | 1,369.0 | 1,339.0 | 1,355.0 | 1,355.0 | 112,700 |
| 2021/02/24 | 1,353.0 | 1,357.0 | 1,326.0 | 1,334.0 | 1,334.0 | 164,400 |
| 2021/02/22 | 1,325.0 | 1,352.0 | 1,324.0 | 1,352.0 | 1,352.0 | 127,600 |
| 2021/02/19 | 1,310.0 | 1,310.0 | 1,295.0 | 1,307.0 | 1,307.0 | 68,100 |
| 2021/02/18 | 1,363.0 | 1,363.0 | 1,312.0 | 1,317.0 | 1,317.0 | 102,200 |
| 2021/02/17 | 1,325.0 | 1,358.0 | 1,325.0 | 1,351.0 | 1,351.0 | 86,400 |
| 2021/02/16 | 1,332.0 | 1,332.0 | 1,317.0 | 1,324.0 | 1,324.0 | 59,300 |
| 2021/02/15 | 1,338.0 | 1,340.0 | 1,323.0 | 1,331.0 | 1,331.0 | 62,500 |
| 2021/02/12 | 1,339.0 | 1,339.0 | 1,322.0 | 1,322.0 | 1,322.0 | 67,800 |
| 2021/02/10 | 1,328.0 | 1,353.0 | 1,316.0 | 1,338.0 | 1,338.0 | 107,100 |
| 2021/02/09 | 1,343.0 | 1,369.0 | 1,321.0 | 1,329.0 | 1,329.0 | 198,300 |
| 2021/02/08 | 1,300.0 | 1,340.0 | 1,298.0 | 1,335.0 | 1,335.0 | 192,000 |
| 2021/02/05 | 1,290.0 | 1,293.0 | 1,278.0 | 1,283.0 | 1,283.0 | 111,300 |
おすすめ条件でスクリーニングされた銘柄を見る
古河機械金属の取引履歴を振り返りませんか？
古河機械金属の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
